Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endexx Corp (OP: EDXC )

0.0221 +0.0021 (+10.50%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 0.1048 0.1048 0.1048 1,092,807 +0.02(+17.09%)
Dec 30, 2020 0.1000 0.1000 0.0882 0.0895 1,092,807 -0.01(-6.28%)
Dec 29, 2020 0.0895 0.1000 0.0890 0.0955 927,006 +0.01(+6.11%)
Dec 28, 2020 0.1200 0.1200 0.0895 0.0900 1,984,806 -0.02(-18.26%)
Dec 24, 2020 0.1215 0.1229 0.1101 0.1101 200,000 -0.01(-8.55%)
Dec 23, 2020 0.1169 0.1215 0.1142 0.1204 230,241 +0.00(+3.97%)
Dec 22, 2020 0.1250 0.1280 0.1158 0.1158 357,185 -0.00(-3.50%)
Dec 21, 2020 0.1200 0.1224 0.1158 0.1200 387,817 +0.00(+0.33%)
Dec 18, 2020 0.1300 0.1300 0.1190 0.1196 1,007,500 -0.01(-6.12%)
Dec 17, 2020 0.1362 0.1500 0.1274 0.1274 813,440 -0.01(-7.75%)
Dec 16, 2020 0.1190 0.1500 0.1085 0.1381 2,237,960 +0.03(+25.55%)
Dec 15, 2020 0.1390 0.1390 0.1100 0.1100 926,532 -0.02(-15.38%)
Dec 14, 2020 0.1300 0.1439 0.1250 0.1300 500,150 +0.01(+4.00%)
Dec 11, 2020 0.1200 0.1440 0.1200 0.1250 921,700 +0.01(+4.17%)
Dec 10, 2020 0.1500 0.1550 0.1110 0.1200 1,095,612 -0.03(-18.37%)
Dec 09, 2020 0.1300 0.1650 0.1300 0.1470 1,913,718 +0.02(+13.08%)
Dec 08, 2020 0.1300 0.1450 0.1250 0.1300 757,598 +0.01(+4.00%)
Dec 07, 2020 0.1200 0.1418 0.1175 0.1250 1,295,241 +0.00(+3.14%)
Dec 04, 2020 0.1254 0.1300 0.1100 0.1212 1,331,300 -0.01(-5.75%)
Dec 03, 2020 0.1190 0.1300 0.1175 0.1286 1,823,634 +0.01(+12.31%)
Dec 02, 2020 0.0999 0.1200 0.0956 0.1145 2,274,987 +0.02(+23.12%)
Dec 01, 2020 0.0859 0.1000 0.0859 0.0930 1,284,255 +0.01(+7.76%)
Nov 30, 2020 0.0900 0.0900 0.0863 0.0863 831,400 -0.00(-1.37%)
Nov 27, 2020 0.0890 0.0890 0.0850 0.0875 295,800 -0.00(-1.69%)
Nov 25, 2020 0.0800 0.0900 0.0773 0.0890 1,075,000 +0.01(+11.95%)
Nov 24, 2020 0.0777 0.0795 0.0710 0.0795 957,713 +0.00(+2.71%)
Nov 23, 2020 0.0788 0.0800 0.0752 0.0774 694,201 -0.00(-2.03%)
Nov 20, 2020 0.0798 0.0800 0.0730 0.0790 712,300 +0.00(+0.77%)
Nov 19, 2020 0.0800 0.0800 0.0761 0.0784 532,716 +0.00(+1.16%)
Nov 18, 2020 0.0755 0.0800 0.0730 0.0775 719,565 +0.00(+2.65%)
Nov 17, 2020 0.0670 0.0795 0.0667 0.0755 1,192,772 +0.01(+15.27%)
Nov 16, 2020 0.0640 0.0690 0.0600 0.0655 425,401 +0.00(+3.15%)
Nov 13, 2020 0.0640 0.0640 0.0598 0.0635 516,000 +0.00(+5.66%)
Nov 12, 2020 0.0575 0.0639 0.0540 0.0601 667,418 +0.00(+3.98%)
Nov 11, 2020 0.0588 0.0590 0.0541 0.0578 70,343 -0.00(-1.37%)
Nov 10, 2020 0.0580 0.0586 0.0540 0.0586 155,787 +0.00(+0.17%)
Nov 09, 2020 0.0600 0.0600 0.0534 0.0585 289,600 -0.00(-2.50%)
Nov 06, 2020 0.0533 0.0600 0.0533 0.0600 460,300 +0.00(+5.26%)
Nov 05, 2020 0.0577 0.0599 0.0533 0.0570 734,969 -0.00(-3.39%)
Nov 04, 2020 0.0575 0.0600 0.0540 0.0590 550,101 +0.00(+5.73%)
Nov 03, 2020 0.0580 0.0580 0.0540 0.0558 400,271 +0.00(+0.54%)
Nov 02, 2020 0.0542 0.0585 0.0540 0.0555 657,808 +0.00(+2.40%)
Oct 30, 2020 0.0525 0.0543 0.0481 0.0542 407,200 +0.00(+2.65%)
Oct 29, 2020 0.0520 0.0540 0.0485 0.0528 396,905 +0.00(+10.00%)
Oct 28, 2020 0.0470 0.0520 0.0440 0.0480 838,459 +0.00(+2.13%)
Oct 27, 2020 0.0439 0.0490 0.0439 0.0470 611,098 +0.00(+6.82%)
Oct 26, 2020 0.0515 0.0550 0.0438 0.0440 418,459 -0.01(-14.56%)
Oct 23, 2020 0.0480 0.0570 0.0458 0.0515 959,300 +0.00(+3.00%)
Oct 22, 2020 0.0520 0.0520 0.0490 0.0500 246,238 -0.00(-4.58%)
Oct 21, 2020 0.0518 0.0550 0.0490 0.0524 460,351 +0.00(+0.77%)
Oct 20, 2020 0.0510 0.0539 0.0500 0.0520 546,075 -0.00(-1.33%)
Oct 19, 2020 0.0474 0.0539 0.0474 0.0527 346,832 +0.01(+10.95%)
Oct 16, 2020 0.0510 0.0539 0.0475 0.0475 455,900 -0.00(-8.65%)
Oct 15, 2020 0.0510 0.0546 0.0510 0.0520 246,146 -0.01(-11.86%)
Oct 14, 2020 0.0549 0.0590 0.0480 0.0590 934,489 +0.00(+7.66%)
Oct 13, 2020 0.0578 0.0578 0.0500 0.0548 316,437 -0.00(-4.53%)
Oct 12, 2020 0.0570 0.0579 0.0550 0.0574 509,950 +0.00(+0.17%)
Oct 09, 2020 0.0590 0.0601 0.0568 0.0573 325,200 -0.00(-4.50%)
Oct 08, 2020 0.0625 0.0625 0.0590 0.0600 322,976 -0.00(-5.51%)
Oct 07, 2020 0.0649 0.0649 0.0600 0.0635 351,985 -0.00(-0.78%)
Oct 06, 2020 0.0634 0.0659 0.0620 0.0640 260,633 +0.00(+1.59%)
Oct 05, 2020 0.0625 0.0640 0.0590 0.0630 325,795 +0.00(+0.64%)
Oct 02, 2020 0.0600 0.0640 0.0580 0.0626 552,800 +0.00(+6.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.